(APA) APA GROUP Daily Prices Page 8 - Stock Trading OzSuper

Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

_{Currently Mon 24-Apr-29 07:40:57 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(APA) APA GROUP Daily Prices Page 8...

TOC Company Info for APA Limits

Company Details for (APA) APA GROUP

Listing Code	APA
Listing Name	APA GROUP
GICS Sector	Utilities
ISIN Name	APA GROUP
ISIN Security	UNITS FULLY PAID STAPLED SECURITIES
ISIN Code	AU000000APA1

Maximum Price date available .. Friday 26th April 2024
Latest price with VOLUME for APA .. Friday 26th April 2024

APA is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	5,523	0.0
MAX	12.25	###	###

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for APA Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 Next >>

End of day Prices (full format),

600 Days for (APA) APA GROUP

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.91
2007-Jun-28 Thu	###	4.24	###	4.22			###	###	###
2007-Jun-27 Wed	###	###	###	###			51.6	51.6	0.0
2007-Jun-26 Tue	###	###	###	###			###	###	0.0
2007-Jun-25 Mon	###	4.2	###	###			70.6	70.6	0.0
2007-Jun-22 Fri	###	###	###	###			63.7	63.7	0.0
2007-Jun-21 Thu	4.22	4.22	###	###	1,174,851	###	24.8	24.8	0.0
2007-Jun-20 Wed	4.22	4.23	###	###	582,726	###	27.7	27.7	0.0
2007-Jun-19 Tue	4.22	4.25	###	4.22	648,850	###	###	###	###
2007-Jun-18 Mon	4.27	4.29	4.21	4.23	341,459	###	32.7	32.7	0.3
2007-Jun-15 Fri	4.26	4.28	4.23	4.26			66.0	66.0	0.3
2007-Jun-14 Thu	4.29	###	4.23	4.26	413,787	875,159	31.9	31.9	0.3
2007-Jun-13 Wed	4.27	4.28	4.22	4.22	338,122	###	28.8	28.8	###
2007-Jun-12 Tue	4.27	4.29	4.23	4.25			40.3	40.3	###
2007-Jun-08 Fri	###	###	4.22	4.23	394,554	###	###	###	0.3
2007-Jun-07 Thu	4.28	###	4.24	###			###	###	0.0
2007-Jun-06 Wed	4.4	4.4	###	###	306,923	###	24.1	24.1	0.0
2007-Jun-05 Tue	###	4.42	###	4.42	317,485	701,641	81.0	81.0	0.3
2007-Jun-04 Mon	4.46	4.46	###	###			22.1	22.1	0.0
2007-Jun-01 Fri	###	4.49	###	4.47			###	###	###
2007-May-31 Thu	4.26	###	4.26	###			78.8	78.8	0.0
2007-May-30 Wed	###	###	4.22	4.22			###	###	###
2007-May-29 Tue	4.26	###	4.25	###			###	###	0.0
2007-May-28 Mon	4.26	###	4.23	4.25			43.6	43.6	###
2007-May-25 Fri	4.26	4.28	4.23	4.23	173,527	738,357	###	###	0.3
2007-May-24 Thu	###	###	4.26	4.27			###	###	###
2007-May-23 Wed	###	###	###	###	324,346	0	66.1	66.1	0.0
2007-May-22 Tue	4.29	###	4.27	###	519,679	###	###	###	0.0
2007-May-21 Mon	4.24	###	4.24	4.29	731,674	1,551,148	###	###	###
2007-May-18 Fri	4.22	4.26	4.2	4.2	333,075	###	###	###	###
2007-May-17 Thu	###	4.22	###	4.2			###	###	###
2007-May-16 Wed	4.21	4.21	###	###	478,455	1,007,147	33.4	33.4	0.0
2007-May-15 Tue	###	4.24	###	###	860,153	1,823,524	###	###	0.0
2007-May-14 Mon	###	4.21	###	###			###	###	0.0
2007-May-11 Fri	4.22	4.23	###	###			21.4	21.4	0.0
2007-May-10 Thu	4.22	4.26	4.22	4.23	617,970	###	66.1	66.1	0.3
2007-May-09 Wed	4.22	4.25	###	4.22			66.6	66.6	###
2007-May-08 Tue	4.23	4.25	###	###			32.5	32.5	0.0
2007-May-07 Mon	4.21	4.25	4.21	4.23			70.4	70.4	0.3
2007-May-04 Fri	4.23	4.26	4.2	4.2	243,529	1,030,127	###	###	###
2007-May-03 Thu	4.28	4.28	4.23	4.23			###	###	0.3
2007-May-02 Wed	4.25	###	4.21	###			73.8	73.8	0.0
2007-May-01 Tue	4.27	4.27	4.21	4.23	138,622	587,757	36.4	36.4	0.3
2007-Apr-30 Mon	4.2	4.27	###	4.27	292,074	623,577	###	###	###
2007-Apr-27 Fri	4.25	4.25	###	###	275,324	###	###	###	0.0
2007-Apr-26 Thu	4.24	4.25	4.21	4.25			70.5	70.5	###
2007-Apr-24 Tue	4.22	4.24	###	4.21			38.6	38.6	###
2007-Apr-23 Mon	4.25	4.25	###	4.22			###	###	###
2007-Apr-20 Fri	4.24	4.24	###	4.23	339,243	###	34.2	34.2	0.3
2007-Apr-19 Thu	4.21	4.24	###	###			36.6	36.6	0.0
2007-Apr-18 Wed	4.25	###	4.24	4.25			64.9	64.9	###
2007-Apr-17 Tue	4.26	4.27	4.22	4.22			###	###	###
2007-Apr-16 Mon	4.27	4.28	###	4.25	233,124	498,885	31.9	31.9	###
2007-Apr-13 Fri	4.25	4.28	4.22	4.24			40.1	40.1	0.3
2007-Apr-12 Thu	4.28	4.28	4.24	4.26			30.7	30.7	0.3
2007-Apr-11 Wed	4.29	###	4.26	4.26	224,545	478,280	33.7	33.7	0.3
2007-Apr-10 Tue	4.28	###	4.27	###			###	###	0.0
2007-Apr-05 Thu	###	###	4.25	4.25	1,148,385	###	###	###	###
2007-Apr-04 Wed	4.28	###	4.26	###			###	###	0.0
2007-Apr-03 Tue	4.22	4.26	###	4.26			70.2	70.2	0.3
2007-Apr-02 Mon	4.24	4.28	4.22	4.23			42.0	42.0	0.3
2007-Mar-30 Fri	4.2	4.23	###	###	1,064,989	2,252,451	28.3	28.3	0.0
2007-Mar-29 Thu	###	###	###	###			75.2	75.2	0.0
2007-Mar-28 Wed	4.24	4.24	###	###	329,045	697,575	17.4	17.4	0.0
2007-Mar-27 Tue	4.24	4.25	###	4.2			27.7	27.7	###
2007-Mar-26 Mon	4.2	4.24	###	4.24	166,883	###	75.0	75.0	0.3
2007-Mar-23 Fri	4.2	4.21	###	###	422,323	888,989	###	###	0.0
2007-Mar-22 Thu	###	4.2	###	4.2	364,154	764,723	72.3	72.3	###
2007-Mar-21 Wed	###	###	###	###	237,649	0	37.0	37.0	0.0
2007-Mar-20 Tue	###	###	###	###	449,323	0	###	###	0.0
2007-Mar-19 Mon	###	4.2	###	###	624,458	###	73.9	73.9	0.0
2007-Mar-16 Fri	###	###	###	###			###	###	0.0
2007-Mar-15 Thu	4.2	4.2	###	###			###	###	0.0
2007-Mar-14 Wed	###	4.2	###	###	388,356	815,547	###	###	0.0
2007-Mar-13 Tue	###	4.23	###	4.2			###	###	###
2007-Mar-12 Mon	###	4.22	###	4.2	423,547	893,684	###	###	###
2007-Mar-09 Fri	4.2	4.24	###	###			33.4	33.4	0.0
2007-Mar-08 Thu	###	4.23	###	4.2			###	###	###
2007-Mar-07 Wed	4.25	4.25	###	4.2	410,473	872,255	###	###	###
2007-Mar-06 Tue	###	###	###	4.24			88.2	88.2	0.3
2007-Mar-05 Mon	###	###	###	###	2,984,945	0	90.3	90.3	0.0
2007-Mar-02 Fri	###	###	###	###	300,743	0	###	###	0.0
2007-Mar-01 Thu	###	###	###	###	314,353	0	###	###	0.0
2007-Feb-28 Wed	###	###	###	###			###	###	0.0
2007-Feb-27 Tue	4.2	4.25	###	4.21			###	###	###
2007-Feb-26 Mon	4.22	4.25	###	###			32.3	32.3	0.0
2007-Feb-23 Fri	4.21	4.24	###	4.22			67.2	67.2	###
2007-Feb-22 Thu	4.23	4.26	4.21	4.22			###	###	###
2007-Feb-21 Wed	4.25	4.27	4.22	4.25			72.5	72.5	###
2007-Feb-20 Tue	4.24	4.25	4.22	4.22	238,854	1,011,546	36.0	36.0	###
2007-Feb-19 Mon	4.27	4.27	4.22	4.23			26.3	26.3	0.3
2007-Feb-16 Fri	4.29	4.29	4.22	4.25	493,241	2,098,740	30.2	30.2	###
2007-Feb-15 Thu	4.26	4.29	4.25	4.27	298,588	1,274,970	70.0	70.0	###
2007-Feb-14 Wed	4.23	###	4.23	4.28	140,022	296,146	###	###	0.3
2007-Feb-13 Tue	4.24	###	4.22	4.25			###	###	###
2007-Feb-12 Mon	4.23	###	4.23	4.24	226,787	479,654	###	###	0.3
2007-Feb-09 Fri	4.28	###	4.22	4.27	255,055	###	###	###	###
2007-Feb-08 Thu	###	###	4.29	###			20.9	20.9	0.0
2007-Feb-07 Wed	4.28	###	4.24	###			###	###	0.0
2007-Feb-06 Tue	4.25	4.29	4.22	4.29			###	###	###
2007-Feb-05 Mon	4.26	4.28	4.24	4.26	322,386	###	72.1	72.1	0.3
2007-Feb-02 Fri	4.23	4.27	4.2	4.24			###	###	0.3
2007-Feb-01 Thu	4.27	4.27	4.22	4.22			28.9	28.9	###
2007-Jan-31 Wed	4.25	4.27	4.22	4.22	434,120	###	###	###	###
2007-Jan-30 Tue	4.22	4.26	4.21	4.23	455,772	###	###	###	0.3
2007-Jan-29 Mon	4.22	4.26	###	4.2	1,170,146	###	38.3	38.3	###
2007-Jan-25 Thu	4.25	4.26	4.21	4.21			29.5	29.5	###
2007-Jan-24 Wed	4.23	4.27	4.2	4.23	331,624	1,404,427	###	###	0.3
2007-Jan-23 Tue	###	4.23	###	4.22	756,851	###	75.1	75.1	###
2007-Jan-22 Mon	###	###	###	###			###	###	0.0
2007-Jan-19 Fri	###	###	###	###			63.9	63.9	0.0
2007-Jan-18 Thu	###	###	###	###			###	###	0.0
2007-Jan-17 Wed	###	###	###	###	986,656	0	###	###	0.0
2007-Jan-16 Tue	###	###	###	###	1,427,223	0	###	###	0.0
2007-Jan-15 Mon	4	###	###	###			77.5	77.5	0.0
2007-Jan-12 Fri	###	###	###	###			17.7	17.7	0.0
2007-Jan-11 Thu	###	###	4	###			###	###	0.0
2007-Jan-10 Wed	###	###	###	###			###	###	0.0
2007-Jan-09 Tue	###	###	###	###			72.0	72.0	0.0
2007-Jan-08 Mon	###	###	###	###			###	###	0.0
2007-Jan-05 Fri	###	###	###	4	598,873	0	###	###	0.3
2007-Jan-04 Thu	###	###	###	###	410,254	0	80.0	80.0	0.0
2007-Jan-03 Wed	4.2	4.2	###	###	369,242	###	18.0	18.0	0.0
2007-Jan-02 Tue	4.21	4.21	###	###	49,281	###	###	###	0.0
2006-Dec-29 Fri	4.24	4.24	###	4.2	231,948	491,729	###	###	###
2006-Dec-28 Thu	###	###	###	4.24	24,382	0	###	###	0.3
2006-Dec-27 Wed	###	###	###	4.25			0.2	0.2	###
2006-Dec-22 Fri	###	4.2	###	4.2			###	###	###
2006-Dec-21 Thu	###	4.21	###	4.2			76.7	76.7	###
2006-Dec-20 Wed	###	4.22	###	4.22	481,020	1,014,952	78.6	78.6	###
2006-Dec-19 Tue	4.2	4.2	###	###	339,044	###	39.5	39.5	0.0
2006-Dec-18 Mon	4.2	4.24	###	4.2			66.3	66.3	###
2006-Dec-15 Fri	4.25	4.25	###	###			20.6	20.6	0.0
2006-Dec-14 Thu	4.28	4.28	4.2	4.24	329,559	###	###	###	0.3
2006-Dec-13 Wed	4.27	4.28	4.25	4.27	188,846	805,428	###	###	###
2006-Dec-12 Tue	4.29	###	4.24	4.28			###	###	0.3
2006-Dec-11 Mon	4.26	###	4.24	4.29			74.8	74.8	###
2006-Dec-08 Fri	4.26	###	4.21	4.24	282,842	595,382	###	###	0.3
2006-Dec-07 Thu	###	###	4.24	4.26			24.8	24.8	0.3
2006-Dec-06 Wed	4.25	###	4.25	###			###	###	0.0
2006-Dec-05 Tue	4.23	###	4.21	4.24	564,473	###	###	###	0.3
2006-Dec-04 Mon	###	4.2	###	###	442,654	929,573	###	###	0.0
2006-Dec-01 Fri	4.23	4.23	###	###			###	###	0.0
2006-Nov-30 Thu	4.29	4.29	###	4.23	716,827	###	###	###	0.3
2006-Nov-29 Wed	###	4.24	###	4.24	1,028,755	###	71.2	71.2	0.3
2006-Nov-28 Tue	4.24	4.25	4	###	1,312,340	###	27.3	27.3	0.0
2006-Nov-27 Mon	###	4.5	###	4.43			###	###	###
2006-Nov-24 Fri	###	###	###	###			###	###	0.0
2006-Nov-23 Thu	###	4.22	###	###			###	###	0.0
2006-Nov-22 Wed	4.2	4.22	###	###	413,050	###	29.4	29.4	0.0
2006-Nov-21 Tue	4.25	4.25	###	4.23			28.4	28.4	0.3
2006-Nov-20 Mon	4.43	4.43	4.25	4.25			10.0	10.0	###
2006-Nov-17 Fri	###	###	4.57	4.57	265,441	###	27.1	27.1	###
2006-Nov-16 Thu	4.56	###	4.54	###	233,251	529,479	82.1	82.1	0.0
2006-Nov-15 Wed	4.7	4.7	4.51	4.58			14.7	14.7	0.3
2006-Nov-14 Tue	###	4.8	4.56	4.8	285,487	1,336,079	###	###	0.3
2006-Nov-13 Mon	4.58	###	4.57	###			74.9	74.9	0.0
2006-Nov-10 Fri	4.57	###	4.56	4.56	725,787	###	###	###	0.3
2006-Nov-09 Thu	4.59	###	4.54	###			78.4	78.4	0.0
2006-Nov-08 Wed	4.58	4.59	4.51	4.56			###	###	0.3
2006-Nov-07 Tue	4.58	4.58	4.56	4.58			68.1	68.1	0.3
2006-Nov-06 Mon	4.55	###	4.54	4.56			65.0	65.0	0.3
2006-Nov-03 Fri	4.59	4.59	4.52	4.56	146,481	667,220	###	###	0.3
2006-Nov-02 Thu	4.55	###	4.51	4.55			###	###	0.3
2006-Nov-01 Wed	###	###	4.59	###	225,851	518,328	29.3	29.3	0.0
2006-Oct-31 Tue	###	###	4.56	###	452,273	1,031,182	###	###	0.0
2006-Oct-30 Mon	4.49	4.56	4.48	4.52			70.2	70.2	0.3
2006-Oct-27 Fri	4.48	4.48	4.44	4.48			70.1	70.1	###
2006-Oct-26 Thu	4.45	4.46	4.41	4.43	517,984	2,297,259	29.6	29.6	###
2006-Oct-25 Wed	4.41	4.45	4.41	4.43			69.2	69.2	###
2006-Oct-24 Tue	4.4	4.45	###	4.41			74.6	74.6	###
2006-Oct-23 Mon	###	###	###	###	590,221	0	###	###	0.0
2006-Oct-20 Fri	4.43	4.43	4.4	4.41	315,779	###	26.6	26.6	###
2006-Oct-19 Thu	4.44	4.44	###	4.42	584,354	###	33.1	33.1	0.3
2006-Oct-18 Wed	4.48	4.48	4.43	4.45			###	###	0.3
2006-Oct-17 Tue	4.45	4.48	4.41	4.43			###	###	###
2006-Oct-16 Mon	###	4.49	###	4.4			###	###	0.3
2006-Oct-13 Fri	###	###	###	###	482,275	0	###	###	0.0
2006-Oct-12 Thu	###	###	4.28	###			###	###	0.0
2006-Oct-11 Wed	###	###	###	###	785,852	0	29.4	29.4	0.0
2006-Oct-10 Tue	###	4.41	###	###			###	###	0.0
2006-Oct-09 Mon	###	4.4	4.29	###			85.7	85.7	0.0
2006-Oct-06 Fri	4.53	4.59	###	###			4.3	4.3	0.0
2006-Oct-05 Thu	4.48	4.5	###	4.5			68.2	68.2	###
2006-Oct-04 Wed	4.76	4.76	4.44	4.49			###	###	###
2006-Oct-03 Tue	4.86	4.86	4.76	4.79	608,280	2,925,826	19.5	19.5	0.3
2006-Oct-02 Mon	4.87	4.88	4.83	4.88	90,248	438,154	###	###	0.3
2006-Sep-29 Fri	4.8	4.87	4.79	4.87	429,875	###	###	###	0.3
2006-Sep-28 Thu	4.79	4.81	4.79	4.8	334,770	###	###	###	0.3
2006-Sep-27 Wed	4.71	4.8	4.71	4.78	931,757	###	74.1	74.1	###
2006-Sep-26 Tue	4.78	4.78	###	4.7	867,440	2,073,181	###	###	0.3
2006-Sep-25 Mon	4.8	4.82	4.77	4.77	277,479	###	###	###	###
2006-Sep-22 Fri	4.76	4.8	4.75	4.79	459,554	2,194,370	75.4	75.4	0.3
2006-Sep-21 Thu	4.76	4.82	4.76	4.79	524,047	2,510,185	###	###	0.3
2006-Sep-20 Wed	4.79	4.82	4.73	4.8			###	###	0.3
2006-Sep-19 Tue	4.85	4.85	4.79	4.79	161,143	###	###	###	0.3
2006-Sep-18 Mon	4.83	4.87	4.79	4.8	243,775	###	###	###	0.3
2006-Sep-15 Fri	4.8	4.83	4.76	4.79			32.2	32.2	0.3
2006-Sep-14 Thu	4.78	4.85	4.76	4.81	741,153	3,561,240	###	###	###
2006-Sep-13 Wed	4.72	4.76	4.7	4.76			###	###	###
2006-Sep-12 Tue	4.73	4.76	###	4.76	361,424	860,189	###	###	###
2006-Sep-11 Mon	4.74	4.76	###	4.75			###	###	###
2006-Sep-08 Fri	4.59	4.73	4.59	4.7	1,366,259	###	###	###	0.3
2006-Sep-07 Thu	4.58	###	4.45	4.57			29.3	29.3	###
2006-Sep-06 Wed	###	###	4.52	4.56			22.0	22.0	0.3
2006-Sep-05 Tue	###	###	4.51	###	937,349	2,113,721	26.2	26.2	0.0
2006-Sep-04 Mon	###	4.73	4.56	###	604,373	###	###	###	0.0
2006-Sep-01 Fri	###	4.81	###	4.8			###	###	0.3
2006-Aug-31 Thu	4.85	4.85	4.8	4.82	143,020	690,071	23.3	23.3	0.3
2006-Aug-30 Wed	4.88	4.88	4.82	4.86	1,254,558	###	28.8	28.8	0.3
2006-Aug-29 Tue	###	###	4.8	###			25.5	25.5	0.0
2006-Aug-28 Mon	###	###	4.82	###			81.2	81.2	0.0
2006-Aug-25 Fri	4.82	5	4.82	5	594,683	###	88.5	88.5	0.4
2006-Aug-24 Thu	4.75	###	4.75	4.83	649,827	###	83.2	83.2	0.3
2006-Aug-23 Wed	4.8	###	4.71	4.86			###	###	0.3
2006-Aug-22 Tue	5	###	4.86	###	1,134,454	2,756,723	###	###	0.0
2006-Aug-21 Mon	5	###	4.84	###	2,763,043	###	###	###	0.0
2006-Aug-18 Fri	4.85	###	4.85	###	4,230,856	10,259,825	90.1	90.1	0.0
2006-Aug-17 Thu	5	###	4.7	4.85			###	###	###
2006-Aug-16 Wed	4.2	4.24	###	###	11,339,782	###	28.3	28.3	0.0
2006-Aug-15 Tue	4.25	4.28	###	###	128,477	274,940	###	###	0.0
2006-Aug-14 Mon	4.28	4.28	###	4.25	79,977	171,150	###	###	###
2006-Aug-11 Fri	4.2	4.27	4.2	4.26			###	###	0.3
2006-Aug-10 Thu	###	4.28	###	4.28			###	###	0.3
2006-Aug-09 Wed	###	4.28	###	###	116,272	248,822	37.4	37.4	0.0
2006-Aug-08 Tue	###	###	###	###	98,829	0	###	###	0.0
2006-Aug-07 Mon	4.24	4.24	###	###			15.6	15.6	0.0
2006-Aug-04 Fri	4.22	4.25	###	###	58,942	125,251	###	###	0.0
2006-Aug-03 Thu	###	4.23	###	4.23			81.2	81.2	0.3
2006-Aug-02 Wed	###	###	###	###	134,027	0	79.9	79.9	0.0
2006-Aug-01 Tue	4.2	4.2	###	###			###	###	0.0
2006-Jul-31 Mon	###	4.22	###	4.2	68,924	145,429	79.9	79.9	###
2006-Jul-28 Fri	###	###	###	###			###	###	0.0
2006-Jul-27 Thu	###	4.23	###	4.2			###	###	###
2006-Jul-26 Wed	4.21	4.24	###	###			17.3	17.3	0.0
2006-Jul-25 Tue	4.22	4.26	###	4.25			76.5	76.5	###
2006-Jul-24 Mon	4.27	4.27	###	4.2			###	###	###
2006-Jul-21 Fri	###	###	4.25	4.27			30.7	30.7	###
2006-Jul-20 Thu	###	###	4.27	###	46,172	98,577	70.5	70.5	0.0
2006-Jul-19 Wed	4.25	###	4.21	4.24	44,328	###	###	###	0.3
2006-Jul-18 Tue	4.21	4.25	4.2	4.22	134,958	###	###	###	###
2006-Jul-17 Mon	4.24	4.25	###	4.22	225,829	479,886	###	###	###
2006-Jul-14 Fri	4.25	###	4.25	4.26	75,459	160,350	78.8	78.8	0.3
2006-Jul-13 Thu	4.25	###	4.25	###			81.1	81.1	0.0
2006-Jul-12 Wed	4.26	###	4.24	4.25			34.3	34.3	###
2006-Jul-11 Tue	4.29	###	4.25	4.28			38.7	38.7	0.3
2006-Jul-10 Mon	###	###	4.24	###	38,245	81,079	###	###	0.0
2006-Jul-07 Fri	###	###	4.24	4.29	156,975	332,787	28.2	28.2	###
2006-Jul-06 Thu	4.25	###	4.2	###	132,145	###	###	###	0.0
2006-Jul-05 Wed	4.24	###	4.21	4.28			74.5	74.5	0.3
2006-Jul-04 Tue	###	###	4.25	4.28	175,986	373,970	###	###	0.3
2006-Jul-03 Mon	4.4	4.4	###	###	238,184	###	###	###	0.0
2006-Jun-30 Fri	4.51	4.54	4.27	4.27	135,541	597,058	###	###	###
2006-Jun-28 Wed	###	###	4.25	4.27	176,286	###	###	###	###
2006-Jun-27 Tue	###	###	###	###			34.3	34.3	0.0
2006-Jun-26 Mon	###	###	###	###	124,973	0	77.0	77.0	0.0
2006-Jun-23 Fri	4.42	4.42	###	###			30.0	30.0	0.0
2006-Jun-22 Thu	4.42	4.5	###	4.42	82,023	184,551	63.6	63.6	0.3
2006-Jun-21 Wed	###	4.45	###	4.42			80.0	80.0	0.3
2006-Jun-20 Tue	###	###	4.28	###			###	###	0.0
2006-Jun-19 Mon	4.28	4.4	4.25	###	70,845	###	84.8	84.8	0.0
2006-Jun-16 Fri	4.25	4.26	###	4.24	70,286	###	27.3	27.3	0.3
2006-Jun-15 Thu	4.24	4.24	###	4.2			###	###	###
2006-Jun-14 Wed	###	###	###	###	132,553	0	35.5	35.5	0.0
2006-Jun-13 Tue	4.2	4.2	###	###			###	###	0.0
2006-Jun-09 Fri	###	4.22	###	4.2	104,121	###	77.2	77.2	###
2006-Jun-08 Thu	###	4.21	###	###	95,079	200,141	84.9	84.9	0.0
2006-Jun-07 Wed	###	4.2	###	###	61,955	###	###	###	0.0
2006-Jun-06 Tue	4.22	4.22	###	###	128,653	271,457	###	###	0.0
2006-Jun-05 Mon	4.21	4.22	###	4.22	46,087	97,243	69.8	69.8	###
2006-Jun-02 Fri	4.25	4.25	###	4.21	68,148	###	29.3	29.3	###
2006-Jun-01 Thu	###	###	###	###	70,025	0	89.5	89.5	0.0
2006-May-31 Wed	###	###	###	###	105,159	0	###	###	0.0
2006-May-30 Tue	###	###	###	###			###	###	0.0
2006-May-29 Mon	###	4.2	###	###			28.0	28.0	0.0
2006-May-26 Fri	###	###	###	###	166,329	0	###	###	0.0
2006-May-25 Thu	###	###	###	###			###	###	0.0
2006-May-24 Wed	###	###	###	4.23	112,423	0	###	###	0.3
2006-May-23 Tue	4.27	###	4.27	4.27	182,244	###	73.1	73.1	###
2006-May-22 Mon	4.25	###	4.25	4.27			###	###	###
2006-May-19 Fri	###	###	4.26	4.28	64,824	138,075	24.3	24.3	0.3
2006-May-18 Thu	###	###	4.25	###	110,387	234,572	###	###	0.0
2006-May-17 Wed	###	###	###	###	100,280	0	###	###	0.0
2006-May-16 Tue	4.28	###	4.26	###			###	###	0.0
2006-May-15 Mon	4.4	4.4	4.28	4.29	81,923	355,545	###	###	###
2006-May-12 Fri	4.52	4.52	4.4	4.4	55,946	###	###	###	0.3
2006-May-11 Thu	4.42	4.53	4.4	4.52			85.0	85.0	0.3
2006-May-10 Wed	4.5	4.5	4.4	4.45	118,454	527,120	###	###	0.3
2006-May-09 Tue	4.56	4.56	4.45	4.52	56,641	###	###	###	0.3
2006-May-08 Mon	4.4	4.55	4.4	4.52			###	###	0.3
2006-May-05 Fri	4.44	4.45	4.4	4.41			22.4	22.4	###
2006-May-04 Thu	4.49	4.5	4.45	4.45	76,374	341,773	35.9	35.9	0.3
2006-May-03 Wed	4.55	4.57	4.48	4.49	378,647	1,713,377	###	###	###
2006-May-02 Tue	4.44	4.57	4.44	4.57			89.6	89.6	###
2006-May-01 Mon	4.45	4.45	4.42	4.43	179,244	794,947	33.0	33.0	###
2006-Apr-28 Fri	4.43	4.52	4.42	4.47			###	###	###
2006-Apr-27 Thu	4.4	4.46	###	4.42	261,543	583,240	75.1	75.1	0.3
2006-Apr-26 Wed	4.26	###	4.26	###			###	###	0.0
2006-Apr-24 Mon	###	###	4.27	4.27			19.0	19.0	###
2006-Apr-21 Fri	4.28	###	4.26	###	63,873	136,049	77.4	77.4	0.0
2006-Apr-20 Thu	4.42	4.42	4.26	4.27	407,326	###	10.8	10.8	###
2006-Apr-19 Wed	4.43	4.49	###	4.45			73.8	73.8	0.3
2006-Apr-18 Tue	4.23	4.4	4.23	4.4	159,428	###	###	###	0.3
2006-Apr-13 Thu	4.2	4.27	###	4.22			###	###	###
2006-Apr-11 Tue	###	###	4.2	4.23	180,088	378,184	###	###	0.3
2006-Apr-10 Mon	4.4	4.4	4.26	4.27	232,177	1,005,326	13.7	13.7	###
2006-Apr-07 Fri	4.46	4.46	###	4.46			###	###	0.3
2006-Apr-06 Thu	###	4.46	###	4.46	204,555	456,157	###	###	0.3
2006-Apr-05 Wed	###	###	###	###	305,778	0	###	###	0.0
2006-Apr-04 Tue	###	###	###	###	225,348	0	###	###	0.0
2006-Apr-03 Mon	###	4.41	4.29	###	323,041	1,405,228	72.2	72.2	0.0
2006-Mar-31 Fri	4.57	4.57	4.25	###	731,587	###	###	###	0.0
2006-Mar-30 Thu	4.52	###	4.49	4.58			78.9	78.9	0.3
2006-Mar-29 Wed	###	###	###	###			###	###	0.0
2006-Mar-28 Tue	4.55	###	4.55	###	409,559	931,746	79.5	79.5	0.0
2006-Mar-27 Mon	4.52	###	4.52	4.59	365,275	825,521	78.1	78.1	0.3
2006-Mar-24 Fri	4.52	4.57	4.46	4.51	299,143	###	###	###	0.3
2006-Mar-23 Thu	4.56	4.56	4.49	4.51	135,681	613,956	22.4	22.4	0.3
2006-Mar-22 Wed	###	###	4.47	4.56	378,875	846,785	###	###	0.3
2006-Mar-21 Tue	###	###	4.58	###	138,240	###	###	###	0.0
2006-Mar-20 Mon	###	###	4.56	###	91,446	###	###	###	0.0
2006-Mar-17 Fri	4.42	4.58	4.42	4.56			87.8	87.8	0.3
2006-Mar-16 Thu	4.4	4.42	###	4.42			###	###	0.3
2006-Mar-15 Wed	4.41	4.42	###	###			###	###	0.0
2006-Mar-14 Tue	4.49	4.49	###	4.46			31.1	31.1	0.3
2006-Mar-13 Mon	4.48	4.49	###	4.49	84,820	190,420	###	###	###
2006-Mar-10 Fri	4.52	4.57	###	4.45			###	###	0.3
2006-Mar-09 Thu	4.23	4.51	4.23	4.5			###	###	###
2006-Mar-08 Wed	###	###	4.2	4.22			###	###	###
2006-Mar-07 Tue	###	###	###	###	119,476	0	68.1	68.1	0.0
2006-Mar-06 Mon	4.28	###	4.21	###			76.5	76.5	0.0
2006-Mar-03 Fri	###	###	4.28	4.28	311,523	666,659	16.3	16.3	0.3
2006-Mar-02 Thu	###	###	###	###			###	###	0.0
2006-Mar-01 Wed	###	###	###	###			###	###	0.0
2006-Feb-28 Tue	###	###	###	###	190,452	0	28.1	28.1	0.0
2006-Feb-27 Mon	###	###	###	###			66.3	66.3	0.0
2006-Feb-24 Fri	###	###	4.22	###	130,620	###	###	###	0.0
2006-Feb-23 Thu	4.4	4.48	###	###			###	###	0.0
2006-Feb-22 Wed	4.27	4.4	4.22	###			###	###	0.0
2006-Feb-21 Tue	###	4.27	###	4.27			88.6	88.6	###
2006-Feb-20 Mon	###	###	###	###	58,323	0	###	###	0.0
2006-Feb-17 Fri	###	###	###	###			21.2	21.2	0.0
2006-Feb-16 Thu	###	###	###	###	54,442	0	###	###	0.0
2006-Feb-15 Wed	###	###	###	###	148,382	0	###	###	0.0
2006-Feb-14 Tue	###	###	###	###	188,546	0	###	###	0.0
2006-Feb-13 Mon	###	###	###	###			###	###	0.0
2006-Feb-10 Fri	###	###	###	###	93,728	0	23.7	23.7	0.0
2006-Feb-09 Thu	###	###	###	###	151,175	0	26.1	26.1	0.0
2006-Feb-08 Wed	###	###	###	###	141,556	0	###	###	0.0
2006-Feb-07 Tue	###	###	###	###	98,879	0	24.3	24.3	0.0
2006-Feb-06 Mon	###	###	###	###			80.7	80.7	0.0
2006-Feb-03 Fri	###	###	###	###	83,659	0	76.0	76.0	0.0
2006-Feb-02 Thu	###	4.2	###	###			###	###	0.0
2006-Feb-01 Wed	###	4.2	###	4.2			71.2	71.2	###
2006-Jan-31 Tue	4.2	4.2	###	###			33.4	33.4	0.0
2006-Jan-30 Mon	###	4.21	###	###			76.7	76.7	0.0
2006-Jan-27 Fri	###	###	###	###			###	###	0.0
2006-Jan-25 Wed	###	###	###	###	232,828	0	74.2	74.2	0.0
2006-Jan-24 Tue	###	###	4	###			68.8	68.8	0.0
2006-Jan-23 Mon	4	###	4	###			73.9	73.9	0.0
2006-Jan-20 Fri	###	###	4	###			31.7	31.7	0.0
2006-Jan-19 Thu	###	###	###	4			26.7	26.7	0.3
2006-Jan-18 Wed	4	###	###	###	77,847	0	###	###	0.0
2006-Jan-17 Tue	###	###	###	###			###	###	0.0
2006-Jan-16 Mon	###	###	###	###			73.4	73.4	0.0
2006-Jan-13 Fri	4	###	###	###			###	###	0.0
2006-Jan-12 Thu	###	###	###	###			23.7	23.7	0.0
2006-Jan-11 Wed	###	###	4	###	25,740	51,480	28.1	28.1	0.0
2006-Jan-10 Tue	###	###	###	###	77,472	0	###	###	0.0
2006-Jan-09 Mon	###	###	###	4			###	###	0.3
2006-Jan-06 Fri	###	###	###	###			19.0	19.0	0.0
2006-Jan-05 Thu	###	###	###	###			###	###	0.0
2006-Jan-04 Wed	###	###	4	###			###	###	0.0
2006-Jan-03 Tue	4	###	4	4	68,283	###	64.3	64.3	0.3
2005-Dec-30 Fri	###	###	4	4			13.3	13.3	0.3
2005-Dec-29 Thu	###	###	###	###	28,042	0	9.4	9.4	0.0
2005-Dec-28 Wed	###	4.2	###	###			78.4	78.4	0.0
2005-Dec-27 Tue	###	###	###	###	95,688	0	87.7	87.7	0.0
2005-Dec-23 Fri	###	###	###	###	95,688	0	87.7	87.7	0.0
2005-Dec-22 Thu	###	4	###	###	57,283	###	###	###	0.0
2005-Dec-21 Wed	###	4	###	###	214,320	428,640	###	###	0.0
2005-Dec-20 Tue	3.87	###	3.86	###	120,059	###	###	###	0.0
2005-Dec-19 Mon	###	###	3.86	3.86			11.8	11.8	0.3
2005-Dec-16 Fri	###	4	###	4	153,287	306,574	###	###	0.3
2005-Dec-15 Thu	###	###	3.89	3.89			20.9	20.9	0.3
2005-Dec-14 Wed	###	###	###	###	111,658	0	###	###	0.0
2005-Dec-13 Tue	###	###	3.88	###			###	###	0.0
2005-Dec-12 Mon	###	###	###	###	92,323	0	71.5	71.5	0.0
2005-Dec-09 Fri	3.85	###	3.85	###	300,859	579,153	81.7	81.7	0.0
2005-Dec-08 Thu	3.84	###	3.83	3.85	157,523	301,656	75.0	75.0	0.3
2005-Dec-07 Wed	3.85	3.89	3.84	3.84	118,088	###	###	###	0.3
2005-Dec-06 Tue	###	###	3.83	3.87			26.5	26.5	###
2005-Dec-05 Mon	###	###	3.89	###			87.9	87.9	0.0
2005-Dec-02 Fri	3.87	###	3.87	###			###	###	0.0
2005-Dec-01 Thu	###	###	3.87	3.87	243,558	471,284	###	###	###
2005-Nov-30 Wed	3.85	###	3.85	###	380,644	###	###	###	0.0
2005-Nov-29 Tue	3.87	###	3.87	###	170,782	###	78.4	78.4	0.0
2005-Nov-28 Mon	3.85	###	3.85	###			###	###	0.0
2005-Nov-25 Fri	3.81	3.84	3.81	3.82			69.2	69.2	0.3
2005-Nov-24 Thu	3.77	3.83	3.77	3.8	364,688	###	74.0	74.0	###
2005-Nov-23 Wed	3.76	3.77	3.73	3.77			73.0	73.0	###
2005-Nov-22 Tue	3.72	3.76	3.72	3.76	112,280	419,927	###	###	0.3
2005-Nov-21 Mon	###	3.72	###	3.72	277,940	###	###	###	0.3
2005-Nov-18 Fri	###	###	###	###			###	###	0.0
2005-Nov-17 Thu	###	###	###	###			###	###	0.0
2005-Nov-16 Wed	###	###	###	###	269,475	0	70.0	70.0	0.0
2005-Nov-15 Tue	###	###	###	###			###	###	0.0
2005-Nov-14 Mon	###	3.7	###	###	189,059	349,759	###	###	0.0
2005-Nov-11 Fri	###	3.75	###	###			35.3	35.3	0.0
2005-Nov-10 Thu	###	###	###	###	337,578	0	79.1	79.1	0.0
2005-Nov-09 Wed	###	###	###	###			###	###	0.0
2005-Nov-08 Tue	###	###	###	###	64,081	0	###	###	0.0
2005-Nov-07 Mon	###	###	###	###	121,722	0	###	###	0.0
2005-Nov-04 Fri	###	###	###	###	155,520	0	###	###	0.0
2005-Nov-03 Thu	3.7	3.7	###	###			###	###	0.0
2005-Nov-02 Wed	3.7	3.7	###	3.7			74.2	74.2	0.3
2005-Nov-01 Tue	###	3.7	###	###			73.7	73.7	0.0
2005-Oct-31 Mon	###	###	###	###	93,945	0	82.4	82.4	0.0
2005-Oct-28 Fri	###	###	3.58	###	102,346	###	###	###	0.0
2005-Oct-27 Thu	###	3.7	###	###	130,178	240,829	###	###	0.0
2005-Oct-26 Wed	###	3.7	###	###	114,773	###	###	###	0.0
2005-Oct-25 Tue	###	3.7	###	###			33.0	33.0	0.0
2005-Oct-24 Mon	###	###	3.58	###			###	###	0.0
2005-Oct-21 Fri	3.58	###	3.55	###	120,454	###	###	###	0.0
2005-Oct-20 Thu	###	###	3.56	3.58	100,389	###	###	###	0.3
2005-Oct-19 Wed	###	###	3.5	3.56	200,324	###	35.6	35.6	0.3
2005-Oct-18 Tue	###	3.71	###	###			71.5	71.5	0.0
2005-Oct-17 Mon	###	###	###	###	368,473	0	70.1	70.1	0.0
2005-Oct-14 Fri	3.54	###	3.54	3.58	173,352	###	###	###	0.3
2005-Oct-13 Thu	3.5	3.55	3.5	3.51			72.3	72.3	###
2005-Oct-12 Wed	3.5	3.51	3.46	3.5			65.0	65.0	0.3
2005-Oct-11 Tue	3.45	3.52	3.45	3.5			83.6	83.6	0.3
2005-Oct-10 Mon	3.45	3.51	3.45	3.45			###	###	###
2005-Oct-07 Fri	3.45	3.5	3.43	3.45	157,445	545,546	59.3	59.3	###
2005-Oct-06 Thu	3.51	3.53	3.45	3.45	219,574	###	33.6	33.6	###
2005-Oct-05 Wed	3.47	3.52	3.47	3.51	135,587	473,876	88.0	88.0	###
2005-Oct-04 Tue	3.47	3.52	3.45	3.47	155,649	###	71.7	71.7	0.2
2005-Oct-03 Mon	3.45	3.5	3.44	3.46	78,272	###	70.3	70.3	0.2
2005-Sep-30 Fri	3.54	3.54	3.44	3.45			###	###	###
2005-Sep-29 Thu	###	3.59	###	3.49	515,777	###	###	###	###
2005-Sep-28 Wed	3.42	3.48	###	###			###	###	0.0
2005-Sep-27 Tue	3.49	3.49	###	3.44			22.8	22.8	0.2
2005-Sep-26 Mon	3.58	3.58	3.45	3.49			###	###	###
2005-Sep-23 Fri	###	###	3.51	3.53	337,257	591,886	12.6	12.6	0.3
2005-Sep-22 Thu	3.52	###	3.51	###			###	###	0.0
2005-Sep-21 Wed	3.55	3.59	3.52	3.53			###	###	0.3
2005-Sep-20 Tue	###	###	3.56	3.56	203,855	###	18.4	18.4	0.3
2005-Sep-19 Mon	###	###	3.58	###	100,087	179,155	37.3	37.3	0.0
2005-Sep-16 Fri	###	###	3.58	3.58			24.8	24.8	0.3
2005-Sep-15 Thu	###	###	###	###			67.3	67.3	0.0
2005-Sep-14 Wed	###	###	###	###			68.2	68.2	0.0
2005-Sep-13 Tue	###	###	###	###	123,872	0	###	###	0.0
2005-Sep-12 Mon	###	###	###	###			###	###	0.0
2005-Sep-09 Fri	###	###	###	###			###	###	0.0
2005-Sep-08 Thu	###	###	###	###	160,745	0	###	###	0.0
2005-Sep-07 Wed	###	###	###	###			###	###	0.0
2005-Sep-06 Tue	3.7	3.7	###	###			18.0	18.0	0.0
2005-Sep-05 Mon	###	3.7	###	3.7	138,720	###	###	###	0.3
2005-Sep-02 Fri	3.78	3.79	3.74	3.74	249,078	937,778	###	###	0.3
2005-Sep-01 Thu	3.79	3.8	3.75	3.8			65.1	65.1	###
2005-Aug-31 Wed	3.72	3.79	3.71	3.79	118,427	###	86.1	86.1	###
2005-Aug-30 Tue	3.73	3.75	3.7	3.71			27.6	27.6	###
2005-Aug-29 Mon	3.7	3.75	###	3.73			###	###	###
2005-Aug-26 Fri	3.74	3.78	###	3.72			26.4	26.4	0.3
2005-Aug-25 Thu	3.75	3.75	###	3.74			35.1	35.1	0.3
2005-Aug-24 Wed	3.75	3.78	3.73	3.78			79.1	79.1	0.3
2005-Aug-23 Tue	3.81	3.82	3.77	3.77	129,456	491,285	###	###	###
2005-Aug-22 Mon	3.8	3.82	3.77	3.82			###	###	0.3
2005-Aug-19 Fri	3.79	3.79	3.75	3.79	99,859	###	###	###	###
2005-Aug-18 Thu	3.76	3.79	3.75	3.79	251,526	948,253	###	###	###
2005-Aug-17 Wed	3.74	3.76	3.71	3.76	167,623	626,071	###	###	0.3
2005-Aug-16 Tue	3.71	3.74	3.7	3.7	161,784	###	28.5	28.5	0.3
2005-Aug-15 Mon	###	3.73	###	3.73			###	###	###
2005-Aug-12 Fri	3.7	3.74	###	###	77,888	145,650	31.8	31.8	0.0
2005-Aug-11 Thu	###	3.7	###	3.7	94,247	174,356	68.1	68.1	0.3
2005-Aug-10 Wed	###	3.74	###	###	251,683	470,647	###	###	0.0
2005-Aug-09 Tue	3.73	3.75	###	###			###	###	0.0
2005-Aug-08 Mon	3.75	3.76	3.72	3.73	119,975	###	###	###	###
2005-Aug-05 Fri	3.76	3.78	3.75	3.75	138,043	###	###	###	0.3
2005-Aug-04 Thu	3.71	3.76	3.71	3.75	114,277	426,824	79.2	79.2	0.3
2005-Aug-03 Wed	3.79	3.8	3.7	3.71	294,853	###	14.6	14.6	###
2005-Aug-02 Tue	3.78	3.81	3.75	3.79			###	###	###
2005-Aug-01 Mon	3.79	3.86	3.75	3.78			###	###	0.3
2005-Jul-29 Fri	3.8	3.85	3.75	3.79			###	###	###
2005-Jul-28 Thu	3.81	3.86	3.79	3.79			###	###	###
2005-Jul-27 Wed	3.87	3.88	3.81	3.81	92,041	###	19.4	19.4	0.3
2005-Jul-26 Tue	3.88	3.88	3.82	3.88	152,382	586,670	68.1	68.1	0.3
2005-Jul-25 Mon	3.87	3.89	3.85	3.88	164,774	637,675	###	###	0.3
2005-Jul-22 Fri	3.85	3.87	3.81	3.87	165,945	637,228	###	###	###
2005-Jul-21 Thu	3.78	3.84	3.78	3.82	179,655	684,485	78.4	78.4	0.3
2005-Jul-20 Wed	3.78	3.82	3.75	3.77			###	###	###
2005-Jul-19 Tue	3.76	3.83	3.72	3.78	109,156	###	###	###	0.3
2005-Jul-18 Mon	3.82	3.84	3.8	3.8			28.6	28.6	###
2005-Jul-15 Fri	3.76	3.8	3.75	3.8	245,829	###	###	###	###
2005-Jul-14 Thu	###	3.75	###	3.75	181,872	###	###	###	0.3
2005-Jul-13 Wed	###	3.73	###	###			75.4	75.4	0.0
2005-Jul-12 Tue	3.75	3.76	###	###	186,522	###	13.5	13.5	0.0
2005-Jul-11 Mon	3.8	3.8	3.7	3.7			10.3	10.3	0.3
2005-Jul-08 Fri	3.77	3.8	3.74	3.74	78,083	294,372	24.2	24.2	0.3
2005-Jul-07 Thu	3.82	3.83	3.77	3.77			###	###	###
2005-Jul-06 Wed	###	###	3.83	3.83			8.8	8.8	###
2005-Jul-05 Tue	3.83	###	3.82	###	145,054	277,053	###	###	0.0
2005-Jul-04 Mon	3.8	3.85	3.76	3.81			71.8	71.8	0.3
2005-Jul-01 Fri	3.76	3.8	3.76	3.8	89,749	339,251	###	###	###
2005-Jun-30 Thu	3.71	3.76	###	3.76	149,623	###	70.2	70.2	0.3
2005-Jun-29 Wed	###	3.75	###	3.71	210,145	394,021	78.3	78.3	###
2005-Jun-28 Tue	3.7	3.75	###	###	212,388	398,227	###	###	0.0
2005-Jun-27 Mon	3.74	3.78	3.7	3.7			###	###	0.3
2005-Jun-24 Fri	3.7	3.79	3.7	3.79			86.5	86.5	###
2005-Jun-23 Thu	3.77	3.81	3.71	3.71			###	###	###
2005-Jun-22 Wed	3.78	3.8	3.75	3.79			###	###	###
2005-Jun-21 Tue	3.82	3.82	3.76	3.78			29.3	29.3	0.3
2005-Jun-20 Mon	3.86	3.86	3.76	3.82	181,757	###	###	###	0.3
2005-Jun-17 Fri	###	###	3.86	3.87			20.3	20.3	###
2005-Jun-16 Thu	###	###	3.86	3.89	292,641	###	###	###	0.3
2005-Jun-15 Wed	###	###	3.88	###	156,755	###	###	###	0.0
2005-Jun-14 Tue	3.78	###	3.78	###			###	###	0.0
2005-Jun-10 Fri	3.75	3.78	3.73	3.78			###	###	0.3
2005-Jun-09 Thu	3.78	3.78	3.74	3.75	84,823	###	28.2	28.2	0.3
2005-Jun-08 Wed	3.75	3.8	3.73	3.78			73.6	73.6	0.3
2005-Jun-07 Tue	3.82	3.83	3.76	3.82	157,971	###	71.5	71.5	0.3
2005-Jun-06 Mon	3.76	3.84	3.76	3.82			###	###	0.3
2005-Jun-03 Fri	3.73	3.8	3.7	3.77			###	###	###
2005-Jun-02 Thu	###	3.73	###	3.73			###	###	###
2005-Jun-01 Wed	###	3.7	###	###	53,182	98,386	###	###	0.0
2005-May-31 Tue	###	3.7	###	###	117,988	218,277	###	###	0.0
2005-May-30 Mon	###	3.7	###	###	92,184	170,540	###	###	0.0
2005-May-27 Fri	###	###	###	###	162,025	0	21.5	21.5	0.0
2005-May-26 Thu	###	###	###	###	125,142	0	###	###	0.0
2005-May-25 Wed	###	###	###	###	64,520	0	28.3	28.3	0.0
2005-May-24 Tue	###	###	###	###	204,779	0	28.4	28.4	0.0
2005-May-23 Mon	3.59	###	3.59	###			###	###	0.0
2005-May-20 Fri	3.58	###	3.57	3.58	99,576	177,743	###	###	0.3
2005-May-19 Thu	3.59	###	3.58	3.59	217,753	389,777	65.7	65.7	###
2005-May-18 Wed	###	###	###	###			25.1	25.1	0.0
2005-May-17 Tue	###	###	###	###	189,650	0	84.2	84.2	0.0
2005-May-16 Mon	3.7	3.7	###	###	68,251	###	16.1	16.1	0.0
2005-May-13 Fri	###	3.7	###	3.7			80.5	80.5	0.3
2005-May-12 Thu	###	3.7	###	###			25.6	25.6	0.0
2005-May-11 Wed	###	###	###	###			###	###	0.0
2005-May-10 Tue	3.77	3.78	###	###	102,723	194,146	14.1	14.1	0.0
2005-May-09 Mon	3.77	3.77	###	3.71			22.8	22.8	###
2005-May-06 Fri	3.8	3.8	###	3.78	78,370	###	23.8	23.8	0.3
2005-May-05 Thu	###	3.8	###	3.8			91.6	91.6	###
2005-May-04 Wed	###	###	###	###	52,984	0	83.1	83.1	0.0
2005-May-03 Tue	###	###	###	###			82.7	82.7	0.0
2005-May-02 Mon	3.7	3.72	###	###			###	###	0.0
2005-Apr-29 Fri	###	###	###	###	82,672	0	###	###	0.0
2005-Apr-28 Thu	###	###	3.58	###	111,444	199,484	###	###	0.0
2005-Apr-27 Wed	###	###	3.57	3.57			22.8	22.8	0.3
2005-Apr-26 Tue	3.59	###	3.57	###			84.1	84.1	0.0
2005-Apr-22 Fri	###	###	3.52	###			26.4	26.4	0.0
2005-Apr-21 Thu	###	###	3.58	###			72.3	72.3	0.0
2005-Apr-20 Wed	###	###	###	###	325,474	0	###	###	0.0
2005-Apr-19 Tue	###	###	###	###	91,875	0	14.4	14.4	0.0
2005-Apr-18 Mon	3.7	3.7	3.45	###	273,087	976,286	###	###	0.0
2005-Apr-15 Fri	3.72	3.75	3.71	3.72			###	###	0.3
2005-Apr-14 Thu	3.79	3.84	3.75	3.81	166,856	###	###	###	0.3
2005-Apr-13 Wed	3.76	3.82	3.76	3.82	67,552	256,022	87.0	87.0	0.3
2005-Apr-12 Tue	3.76	3.83	3.76	3.76			72.3	72.3	0.3
2005-Apr-11 Mon	3.83	3.86	3.77	3.77			###	###	###
2005-Apr-08 Fri	3.74	3.81	3.72	3.81			###	###	0.3
2005-Apr-07 Thu	3.74	3.75	###	3.75	168,242	315,453	###	###	0.3
2005-Apr-06 Wed	###	3.75	###	3.74	187,084	350,782	86.9	86.9	0.3
2005-Apr-05 Tue	###	###	3.45	###	571,284	###	###	###	0.0
2005-Apr-04 Mon	3.7	3.7	###	###			17.3	17.3	0.0
2005-Apr-01 Fri	3.71	3.74	3.7	3.72			###	###	0.3
2005-Mar-31 Thu	3.72	3.75	###	3.75			70.2	70.2	0.3
2005-Mar-30 Wed	3.75	3.79	3.71	3.72	281,223	1,054,586	48.0	48.0	0.3
2005-Mar-29 Tue	3.86	###	3.72	3.85	234,544	436,251	49.1	49.1	0.3
2005-Mar-24 Thu	3.89	###	3.85	3.85			###	###	0.3
2005-Mar-23 Wed	4	4	3.76	3.87	146,888	569,925	13.5	13.5	###
2005-Mar-22 Tue	###	###	3.89	###			###	###	0.0
2005-Mar-21 Mon	###	###	###	###	208,548	0	77.1	77.1	0.0
2005-Mar-18 Fri	3.85	###	3.83	###	227,579	###	77.2	77.2	0.0
2005-Mar-17 Thu	###	###	3.79	3.85			###	###	0.3
2005-Mar-16 Wed	3.85	###	3.85	###	246,846	475,178	85.8	85.8	0.0
2005-Mar-15 Tue	3.72	3.85	3.72	3.85			###	###	0.3
2005-Mar-14 Mon	###	3.74	###	3.71	114,776	###	###	###	###
2005-Mar-11 Fri	###	###	###	###			###	###	0.0
2005-Mar-10 Thu	###	###	###	###	72,152	0	34.1	34.1	0.0
2005-Mar-09 Wed	3.71	3.72	###	3.7			###	###	0.3
2005-Mar-08 Tue	###	3.72	###	3.7	212,887	###	###	###	0.3
2005-Mar-07 Mon	3.59	###	3.59	###	198,688	356,644	###	###	0.0
2005-Mar-04 Fri	3.76	3.76	3.55	###	312,389	1,141,781	###	###	0.0
2005-Mar-03 Thu	3.85	3.85	3.77	3.77	200,180	762,685	###	###	###
2005-Mar-02 Wed	3.81	###	3.81	3.85	380,826	725,473	###	###	0.3
2005-Mar-01 Tue	###	###	3.78	3.79	310,974	587,740	###	###	###
2005-Feb-28 Mon	###	###	3.88	###			###	###	0.0
2005-Feb-25 Fri	3.84	4	3.84	4	516,323	2,023,986	92.6	92.6	0.3
2005-Feb-24 Thu	###	###	3.84	3.85			30.9	30.9	0.3
2005-Feb-23 Wed	3.85	3.85	3.8	3.85			77.6	77.6	0.3
2005-Feb-22 Tue	3.87	3.89	3.83	3.85	227,571	878,424	###	###	0.3
2005-Feb-21 Mon	3.81	###	3.8	3.89	291,277	553,426	86.8	86.8	0.3
2005-Feb-18 Fri	3.7	3.76	3.7	3.76	228,787	853,375	83.3	83.3	0.3
2005-Feb-17 Thu	3.75	3.77	3.7	3.7			###	###	0.3
2005-Feb-16 Wed	3.73	3.81	3.73	3.75			76.9	76.9	0.3
2005-Feb-15 Tue	###	3.74	###	3.7			77.1	77.1	0.3
2005-Feb-14 Mon	###	3.74	###	3.7			###	###	0.3
2005-Feb-11 Fri	###	3.76	###	###			82.1	82.1	0.0
2005-Feb-10 Thu	3.76	3.76	3.53	###	630,424	###	###	###	0.0